Skip to main content
Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
1.610
-0.020 (-1.23%)
Nov 22, 2024, 4:00 PM EST - Market closed

Dominari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.601.671.591.611.61-1.23%4,466
Nov 21, 20241.561.641.501.631.633.82%9,283
Nov 20, 20241.591.611.561.571.57-3.68%41,137
Nov 19, 20241.651.691.611.631.631.87%15,928
Nov 18, 20241.611.721.591.601.60-5.88%10,274
Nov 15, 20241.611.771.551.701.702.41%18,586
Nov 14, 20241.581.691.521.661.666.41%10,902
Nov 13, 20241.601.651.561.561.56-3.11%9,863
Nov 12, 20241.721.781.571.611.61-6.40%27,795
Nov 11, 20241.661.801.661.721.722.93%21,725
Nov 8, 20241.681.801.651.671.67-0.54%16,548
Nov 7, 20241.741.761.671.681.68-2.33%4,205
Nov 6, 20241.711.771.691.721.721.18%3,912
Nov 5, 20241.741.741.701.701.700.65%3,406
Nov 4, 20241.661.721.661.691.690.24%4,727
Nov 1, 20241.691.701.671.691.69-0.88%6,673
Oct 31, 20241.711.711.661.701.70-0.58%5,521
Oct 30, 20241.711.781.711.711.71-2,113
Oct 29, 20241.731.781.711.711.71-2.29%13,295
Oct 28, 20241.741.811.701.751.75-1.69%11,721
Oct 25, 20241.801.801.751.781.78-1.98%9,196
Oct 24, 20241.821.821.821.821.821.45%802
Oct 23, 20241.801.861.761.791.79-1.65%4,958
Oct 22, 20241.861.931.821.821.82-8,326
Oct 21, 20241.791.861.791.821.820.55%12,481
Oct 18, 20241.901.911.781.811.81-3.72%15,696
Oct 17, 20241.961.961.821.881.88-3.09%14,990
Oct 16, 20241.801.981.801.941.946.59%32,794
Oct 15, 20241.841.841.811.821.820.55%4,644
Oct 14, 20241.821.841.811.811.81-3.21%16,083
Oct 11, 20241.881.881.871.871.873.31%1,732
Oct 10, 20241.911.911.811.811.81-4.23%15,006
Oct 9, 20241.831.891.821.891.893.28%2,486
Oct 8, 20241.891.891.811.831.83-4.69%13,623
Oct 7, 20241.911.941.811.921.920.52%27,785
Oct 4, 20241.971.971.851.911.91-0.98%28,442
Oct 3, 20241.822.001.821.931.934.84%15,532
Oct 2, 20241.902.001.821.841.840.55%15,231
Oct 1, 20241.901.901.821.831.83-1.08%5,678
Sep 30, 20241.821.951.811.851.850.82%30,186
Sep 27, 20241.841.851.821.841.84-1.34%8,228
Sep 26, 20241.881.881.831.861.86-1.59%6,879
Sep 25, 20241.881.931.881.891.891.61%7,039
Sep 24, 20241.911.931.801.861.86-4.62%21,951
Sep 23, 20241.942.031.861.951.954.84%23,591
Sep 20, 20242.102.101.851.861.86-10.58%17,436
Sep 19, 20241.852.181.852.082.0812.43%57,580
Sep 18, 20241.891.891.851.851.85-2.63%7,999
Sep 17, 20241.861.901.861.901.90-4,388
Sep 16, 20241.841.981.841.901.901.33%5,422
Sep 13, 20241.851.911.851.881.88-2.34%3,463
Sep 12, 20241.941.991.901.921.920.68%4,174
Sep 11, 20241.851.951.841.911.91-2.46%4,161
Sep 10, 20241.952.071.941.961.960.26%18,274
Sep 9, 20241.782.001.781.951.958.33%41,305
Sep 6, 20241.721.801.721.801.802.27%9,137
Sep 5, 20241.711.761.691.761.761.15%3,061
Sep 4, 20241.611.761.611.741.748.07%11,852
Sep 3, 20241.631.631.601.611.611.90%2,047
Aug 30, 20241.611.611.581.581.580.70%1,529
Aug 29, 20241.561.581.561.571.57-1.32%1,266
Aug 28, 20241.551.591.551.591.591.92%2,093
Aug 27, 20241.571.571.561.561.56-998
Aug 26, 20241.571.601.551.561.56-4.29%2,903
Aug 23, 20241.521.651.521.631.633.82%3,127
Aug 22, 20241.611.651.501.571.57-1.57%11,347
Aug 21, 20241.651.651.551.601.602.24%3,868
Aug 20, 20241.551.611.551.561.56-1.58%6,796
Aug 19, 20241.621.651.561.591.590.32%17,512
Aug 16, 20241.621.671.581.581.58-6.51%10,829
Aug 15, 20241.711.711.611.691.695.62%1,294
Aug 14, 20241.611.661.601.601.60-0.62%4,755
Aug 13, 20241.611.631.611.611.61-1,749
Aug 12, 20241.661.661.591.611.611.90%4,424
Aug 9, 20241.661.661.531.581.582.60%1,465
Aug 8, 20241.571.691.541.541.54-1.28%4,117
Aug 7, 20241.611.611.551.561.56-4.76%4,767
Aug 6, 20241.611.691.611.641.64-0.73%1,478
Aug 5, 20241.651.771.601.651.65-8,167
Aug 2, 20241.701.701.651.651.65-5.44%2,496
Aug 1, 20241.711.751.691.751.75-0.63%2,196
Jul 31, 20241.731.791.701.761.76-1.35%11,024
Jul 30, 20241.731.781.711.781.782.59%16,335
Jul 29, 20241.761.831.741.741.74-3.88%4,647
Jul 26, 20241.761.851.721.811.81-0.72%6,915
Jul 25, 20241.851.851.741.821.82-1.73%3,828
Jul 24, 20241.861.861.801.851.851.09%2,608
Jul 23, 20241.841.861.811.831.83-1.61%6,910
Jul 22, 20241.851.881.841.861.860.54%9,110
Jul 19, 20241.901.901.851.851.85-1,079
Jul 18, 20241.911.911.851.851.85-0.54%2,312
Jul 17, 20241.851.951.851.861.86-20,889
Jul 16, 20241.911.971.861.861.86-27,466
Jul 15, 20241.951.951.861.861.86-3.12%5,938
Jul 12, 20242.002.001.861.921.921.59%11,944
Jul 11, 20241.912.041.861.891.89-2.58%24,309
Jul 10, 20241.982.041.921.941.940.52%17,386
Jul 9, 20242.072.071.891.931.931.58%2,305
Jul 8, 20241.861.941.861.901.901.06%4,856
Jul 5, 20241.972.001.851.881.88-6.47%15,953